FLIR

FLIR Systems, Inc. Historical Stock Prices

$31
*  
0.26
0.83%
Get FLIR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FLIR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.35  31.35  30.87  31 901,152
05/05/2015 31.4 31.59 31.1 31.26 2,458,211
05/04/2015 31.13 31.55 31.13 31.52 815,212
05/01/2015 30.95 31.27 30.77 31.26 806,592
04/30/2015 30.74 30.94 30.55 30.89 1,111,583
04/29/2015 30.92 31.04 30.52 30.99 993,247
04/28/2015 30.97 31.17 30.665 31.15 899,316
04/27/2015 30.57 31.28 30.5 30.89 872,158
04/24/2015 31.1 31.75 29.43 30.53 1,673,388
04/23/2015 30.33 31.02 30.31 30.91 872,684
04/22/2015 30.39 30.47 30.11 30.45 365,358
04/21/2015 30.32 30.7 30.1 30.215 346,782
04/20/2015 30.18 30.42 30.11 30.22 449,257
04/17/2015 30.44 30.46 29.93 30.09 530,826
04/16/2015 31.1 31.2 30.63 30.64 520,792
04/15/2015 30.9 31.4 30.87 31.24 417,799
04/14/2015 30.54 30.9 30.54 30.83 451,103
04/13/2015 31.17 31.37 30.54 30.6 670,311
04/10/2015 31.28 31.44 31.14 31.195 388,853
04/09/2015 30.91 31.31 30.82 31.28 413,963
04/08/2015 31.13 31.38 30.83 30.91 1,072,865
04/07/2015 31.14 31.44 31.0101 31.18 468,494
04/06/2015 30.75 31.21 30.691 31.14 1,011,676
04/02/2015 31.2 31.46 30.84 30.97 541,356
04/01/2015 31.3 31.33 30.88 31.155 556,673
03/31/2015 31.49 31.59 31.03 31.28 802,737
03/30/2015 31.21 31.63 31.21 31.57 394,152
03/27/2015 30.88 31.23 30.83 31.13 653,388
03/26/2015 30.67 31.06 30.52 30.96 578,731
03/25/2015 31.44 31.6 30.87 30.88 714,555
03/24/2015 31.87 31.996 31.38 31.385 489,979
03/23/2015 31.86 32.06 31.7 31.89 615,810
03/20/2015 31.36 31.91 31.36 31.82 922,606
03/19/2015 31.49 31.67 31.12 31.265 539,594
03/18/2015 31.16 31.695 30.72 31.51 1,086,156
03/17/2015 32.11 32.11 31.82 31.94 487,553
03/16/2015 31.29 32.29 31.25 32.28 885,963
03/13/2015 31.5 31.54 30.97 31.2 335,874
03/12/2015 31.19 31.55 31.04 31.51 482,172
03/11/2015 31.29 31.43 31.01 31.12 432,411
03/10/2015 31.48 31.66 31.0293 31.27 749,198
03/09/2015 31.61 31.98 31.5 31.87 373,814
03/06/2015 31.68 32.01 31.55 31.67 573,761
03/05/2015 31.325 31.985 31.325 31.95 569,387
03/04/2015 32.69 32.83 31.69 31.79 758,007
03/03/2015 32.61 32.89 32.43 32.73 769,823
03/02/2015 32.25 32.84 32.24 32.82 666,801
02/27/2015 32.21 32.4 32.14 32.28 560,677
02/26/2015 32.36 32.4 32.05 32.18 422,924
02/25/2015 32.15 32.36 32.04 32.26 714,614
02/24/2015 32.16 32.3 31.98 32.15 743,585
02/23/2015 32.16 32.19 31.8 32.095 573,022
02/20/2015 31.77 32.195 31.62 32.12 610,246
02/19/2015 32.05 32.28 31.76 31.86 642,013
02/18/2015 32.38 32.6 32.15 32.18 560,436
02/17/2015 32.94 32.99 32.23 32.5 1,244,161
02/13/2015 33.28 33.68 32.97 33.01 559,380
02/12/2015 32.81 33.27 32.75 33.24 707,522
02/11/2015 33.17 33.42 32.67 32.74 714,469
02/10/2015 33.79 33.79 32.83 33.28 923,656
02/09/2015 34.02 34.46 33.53 33.6 939,612
02/06/2015 32.15 34.19 32.1 33.97 1,520,913
02/05/2015 31.27 31.928 31.27 31.8 752,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?